SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:315.00
Calls
26. Februar 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestVerfallsdatumLetzter PreisÄnderung% SchwankungVolumenOpen Interest
1.64-6.82-80.61%49,7231542020-02-263.40+2.13+167.72%101,57428,638
3.36-6.33-65.33%24,2385862020-02-285.08+2.94+137.38%50,32626,675
4.04-5.74-58.69%8,8153722020-03-025.75+3.11+117.80%27,27922,009
4.97-7.34-59.63%2,2921262020-03-046.59+3.29+99.70%7,1874,379
5.38-5.73-51.58%5,1643852020-03-067.25+3.69+103.65%25,77120,622
5.62-6.84-54.90%535562020-03-097.41+3.43+86.18%2,3252,301
6.00-7.23-54.65%1,038172020-03-117.60+3.43+82.25%5041,375
6.58-6.56-49.92%1,7151972020-03-138.00+3.50+77.78%6,31010,994
6.54-7.53-53.52%774102020-03-168.60+4.30+100.00%7,581796
7.13-5.22-42.27%68152020-03-188.67+3.97+84.47%407169
7.09-5.81-45.04%5,08726,7172020-03-209.04+3.65+67.72%71,653110,398
7.15-7.36-50.72%1712020-03-239.95+4.59+85.63%76249
7.13-5.53-43.68%13402020-03-2510.05+4.35+76.32%47978
7.44-5.14-40.86%224532020-03-279.95+3.92+65.01%8461,581
7.92-2.57-24.50%502020-03-3010.33+5.02+94.54%719169
7.51-5.55-42.50%7284,7692020-03-3110.86+4.41+68.37%2,02410,659
7.91-3.10-28.16%83-2020-04-0110.51+3.19+43.58%77-
7.89-5.56-41.34%11202020-04-0311.00+4.24+62.72%153820
9.08-5.07-35.83%4,3963,4312020-04-1711.55+3.96+52.17%9,45137,189
11.02-5.04-31.38%9681,2402020-05-1513.37+4.40+49.05%3,0348,668
12.91-5.96-31.58%65523,8212020-06-1915.52+4.94+46.69%1,73515,925
12.80-5.45-29.86%702,8132020-06-3015.93+5.33+50.28%831,922
13.86-6.02-30.28%5653742020-07-1716.30+5.30+48.18%650600
16.31-5.97-26.80%1505,3422020-09-1818.83+5.22+38.35%1,0833,235
31.950.00-2752020-09-3020.00+5.34+36.43%20759
18.00-12.88-41.71%22,3412020-10-1619.45+5.27+37.17%14636
18.90-13.60-41.85%7682020-11-2022.61+6.54+40.70%1,7351,444
19.83-5.39-21.37%486,8942020-12-1822.52+4.47+24.76%229,503
19.12-10.82-36.14%2912442020-12-3123.20+11.30+94.96%634
20.42-4.88-19.29%974,9722021-01-1523.22+4.87+26.54%11312,519
21.08-6.47-23.48%573212021-03-1925.18+4.58+22.23%137384
24.14-6.15-20.30%1163592021-06-1827.60+5.78+26.49%35964
25.58-5.92-18.79%271582021-09-1729.80+4.95+19.92%10289
27.10-6.66-19.73%1423892021-12-1726.50+0.73+2.83%6241
27.00-5.50-16.92%214662022-01-2132.80+6.05+22.62%24771
28.000.00-102022-03-18-----
32.72-7.36-18.36%901712022-12-1640.00+6.45+19.23%7355
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen